联得装备 sz.300545
35.91
+3.07%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.11 | 30.18 | 29.54 | 29.68 | -2.46% | 1.58 | 4.42% |
| 2025-10-21 | 29.01 | 30.85 | 28.96 | 30.43 | +5.11% | 2.65 | 7.36% |
| 2025-10-20 | 29.19 | 29.29 | 28.71 | 28.95 | +1.01% | 1.04 | 3.01% |
| 2025-10-17 | 29.75 | 29.88 | 28.63 | 28.66 | -3.66% | 1.25 | 3.57% |
| 2025-10-16 | 30.35 | 30.62 | 29.55 | 29.75 | -0.83% | 1.67 | 4.64% |
| 2025-10-15 | 29.62 | 30.07 | 29.22 | 30.00 | +1.56% | 1.57 | 4.41% |
| 2025-10-14 | 30.69 | 30.93 | 29.33 | 29.54 | -3.02% | 1.99 | 5.55% |
| 2025-10-13 | 29.28 | 30.68 | 28.55 | 30.46 | -0.75% | 2.50 | 7.04% |
| 2025-10-10 | 32.24 | 32.27 | 30.65 | 30.69 | -5.10% | 2.50 | 6.70% |
| 2025-10-09 | 32.49 | 32.90 | 32.28 | 32.34 | +0.72% | 1.93 | 4.96% |
| 2025-09-30 | 32.60 | 33.00 | 32.00 | 32.11 | -1.29% | 1.38 | 3.56% |
| 2025-09-29 | 32.01 | 33.28 | 32.00 | 32.53 | +1.28% | 1.67 | 4.29% |
| 2025-09-26 | 33.34 | 33.40 | 32.12 | 32.12 | -4.09% | 1.65 | 4.22% |
| 2025-09-25 | 33.10 | 34.43 | 33.10 | 33.49 | +0.30% | 2.26 | 5.58% |
| 2025-09-24 | 32.39 | 33.60 | 32.22 | 33.39 | +2.45% | 1.71 | 4.35% |
| 2025-09-23 | 33.20 | 33.44 | 31.72 | 32.59 | -2.07% | 1.98 | 5.10% |
| 2025-09-22 | 33.41 | 33.87 | 33.03 | 33.28 | -0.03% | 1.41 | 3.52% |
| 2025-09-19 | 34.20 | 34.47 | 33.06 | 33.29 | -2.00% | 2.06 | 5.14% |
| 2025-09-18 | 34.40 | 35.49 | 33.70 | 33.97 | -2.13% | 3.05 | 7.38% |
| 2025-09-17 | 34.11 | 35.11 | 34.09 | 34.71 | +1.46% | 2.33 | 5.61% |